Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.010 | 5.100 | 4.780 | 4.860 | 79,756 | -0.09(-1.82%) |
Jul 29, 2021 | 4.890 | 5.150 | 4.850 | 4.950 | 102,070 | +0.08(+1.64%) |
Jul 28, 2021 | 4.840 | 4.960 | 4.750 | 4.870 | 89,754 | +0.03(+0.62%) |
Jul 27, 2021 | 4.880 | 4.880 | 4.620 | 4.840 | 145,864 | -0.01(-0.21%) |
Jul 26, 2021 | 4.750 | 4.930 | 4.700 | 4.850 | 88,085 | +0.24(+5.21%) |
Jul 23, 2021 | 4.690 | 4.690 | 4.550 | 4.610 | 49,476 | -0.08(-1.71%) |
Jul 22, 2021 | 4.720 | 4.720 | 4.560 | 4.690 | 28,787 | -0.03(-0.64%) |
Jul 21, 2021 | 4.850 | 4.980 | 4.690 | 4.720 | 131,245 | +0.00(+0.00%) |
Jul 20, 2021 | 4.620 | 4.820 | 4.510 | 4.720 | 81,531 | +0.10(+2.16%) |
Jul 19, 2021 | 4.560 | 4.660 | 4.340 | 4.620 | 113,694 | +0.00(+0.00%) |
Jul 16, 2021 | 4.660 | 4.840 | 4.610 | 4.620 | 42,663 | -0.04(-0.86%) |
Jul 15, 2021 | 4.710 | 4.740 | 4.550 | 4.660 | 50,123 | -0.08(-1.69%) |
Jul 14, 2021 | 4.970 | 5.004 | 4.700 | 4.740 | 83,793 | -0.23(-4.63%) |
Jul 13, 2021 | 5.100 | 5.100 | 4.900 | 4.970 | 67,281 | -0.12(-2.36%) |
Jul 12, 2021 | 5.160 | 5.210 | 4.940 | 5.090 | 91,220 | -0.09(-1.74%) |
Jul 09, 2021 | 5.150 | 5.270 | 5.030 | 5.180 | 41,159 | +0.04(+0.78%) |
Jul 08, 2021 | 4.870 | 5.160 | 4.870 | 5.140 | 77,765 | +0.10(+1.98%) |
Jul 07, 2021 | 5.260 | 5.260 | 5.000 | 5.040 | 80,626 | -0.21(-4.00%) |
Jul 06, 2021 | 5.470 | 5.490 | 5.200 | 5.250 | 98,270 | -0.28(-5.06%) |
Jul 02, 2021 | 5.600 | 5.670 | 5.410 | 5.530 | 46,406 | +0.00(+0.00%) |
Jul 01, 2021 | 5.580 | 5.670 | 5.450 | 5.530 | 69,376 | +0.03(+0.55%) |
Jun 30, 2021 | 5.580 | 5.690 | 5.420 | 5.500 | 30,945 | -0.08(-1.43%) |
Jun 29, 2021 | 5.700 | 5.780 | 5.570 | 5.580 | 45,198 | -0.16(-2.79%) |
Jun 28, 2021 | 5.810 | 5.850 | 5.610 | 5.740 | 79,023 | -0.14(-2.38%) |
Jun 25, 2021 | 5.470 | 5.880 | 5.400 | 5.880 | 181,265 | +0.39(+7.10%) |
Jun 24, 2021 | 5.340 | 5.500 | 5.280 | 5.490 | 72,529 | +0.20(+3.78%) |
Jun 23, 2021 | 5.170 | 5.350 | 5.150 | 5.290 | 58,981 | +0.08(+1.54%) |
Jun 22, 2021 | 5.270 | 5.270 | 5.030 | 5.210 | 105,720 | -0.05(-0.95%) |
Jun 21, 2021 | 5.420 | 5.420 | 5.210 | 5.260 | 57,140 | -0.15(-2.77%) |
Jun 18, 2021 | 5.450 | 5.500 | 5.310 | 5.410 | 68,161 | -0.11(-1.99%) |
Jun 17, 2021 | 5.490 | 5.540 | 5.400 | 5.520 | 66,027 | +0.03(+0.55%) |
Jun 16, 2021 | 5.510 | 5.510 | 5.230 | 5.490 | 130,642 | +0.03(+0.55%) |
Jun 15, 2021 | 5.760 | 5.760 | 5.380 | 5.460 | 139,327 | -0.30(-5.21%) |
Jun 14, 2021 | 5.790 | 5.900 | 5.760 | 5.760 | 72,818 | +0.00(+0.00%) |
Jun 11, 2021 | 5.730 | 5.850 | 5.660 | 5.760 | 85,904 | +0.03(+0.52%) |
Jun 10, 2021 | 5.710 | 5.800 | 5.430 | 5.730 | 122,601 | +0.08(+1.42%) |
Jun 09, 2021 | 5.470 | 6.100 | 5.470 | 5.650 | 881,993 | +0.21(+3.86%) |
Jun 08, 2021 | 5.590 | 5.635 | 5.400 | 5.440 | 178,371 | -0.10(-1.81%) |
Jun 07, 2021 | 5.400 | 5.630 | 5.350 | 5.540 | 79,488 | +0.17(+3.17%) |
Jun 04, 2021 | 5.320 | 5.450 | 5.280 | 5.370 | 50,957 | +0.08(+1.51%) |
Jun 03, 2021 | 5.340 | 5.480 | 5.250 | 5.290 | 96,354 | -0.19(-3.47%) |
Jun 02, 2021 | 5.490 | 5.560 | 5.410 | 5.480 | 78,432 | -0.03(-0.54%) |
Jun 01, 2021 | 5.750 | 5.770 | 5.430 | 5.510 | 91,716 | -0.17(-2.99%) |
May 28, 2021 | 5.820 | 5.880 | 5.570 | 5.680 | 64,457 | -0.10(-1.73%) |
May 27, 2021 | 5.740 | 5.840 | 5.685 | 5.780 | 76,367 | +0.10(+1.76%) |
May 26, 2021 | 5.550 | 5.700 | 5.500 | 5.680 | 61,091 | +0.14(+2.53%) |
May 25, 2021 | 5.680 | 5.680 | 5.450 | 5.540 | 76,444 | -0.07(-1.25%) |
May 24, 2021 | 5.690 | 5.730 | 5.540 | 5.610 | 47,805 | -0.07(-1.23%) |
May 21, 2021 | 5.560 | 5.710 | 5.480 | 5.680 | 72,493 | +0.14(+2.53%) |
May 20, 2021 | 5.440 | 5.600 | 5.400 | 5.540 | 39,071 | +0.13(+2.40%) |
May 19, 2021 | 5.400 | 5.500 | 5.120 | 5.410 | 78,553 | -0.12(-2.17%) |
May 18, 2021 | 5.270 | 5.650 | 5.270 | 5.530 | 91,169 | +0.23(+4.34%) |
May 17, 2021 | 5.140 | 5.310 | 5.110 | 5.300 | 43,344 | +0.12(+2.32%) |
May 14, 2021 | 5.050 | 5.325 | 5.050 | 5.180 | 94,683 | +0.16(+3.19%) |
May 13, 2021 | 5.200 | 5.274 | 4.930 | 5.020 | 139,942 | -0.14(-2.71%) |
May 12, 2021 | 5.390 | 5.450 | 5.060 | 5.160 | 236,628 | -0.37(-6.69%) |
May 11, 2021 | 5.000 | 6.130 | 4.760 | 5.530 | 4,042,109 | +0.39(+7.59%) |
May 10, 2021 | 5.340 | 5.440 | 5.100 | 5.140 | 103,739 | -0.28(-5.17%) |
May 07, 2021 | 5.480 | 5.600 | 5.260 | 5.420 | 63,968 | -0.05(-0.91%) |
May 06, 2021 | 5.500 | 5.610 | 5.170 | 5.470 | 110,064 | -0.03(-0.55%) |
May 05, 2021 | 5.480 | 5.509 | 5.300 | 5.500 | 104,860 | +0.04(+0.73%) |
May 04, 2021 | 5.650 | 5.740 | 5.400 | 5.460 | 148,475 | -0.32(-5.54%) |
May 03, 2021 | 5.630 | 5.780 | 5.470 | 5.780 | 678,166 | +0.07(+1.23%) |
Apr 30, 2021 | 5.140 | 5.930 | 5.100 | 5.710 | 530,400 | +0.59(+11.52%) |
Apr 29, 2021 | 5.590 | 5.640 | 5.060 | 5.120 | 521,224 | -0.47(-8.41%) |
Apr 28, 2021 | 5.690 | 5.690 | 5.495 | 5.590 | 154,396 | -0.06(-1.06%) |
Apr 27, 2021 | 5.950 | 5.950 | 5.500 | 5.650 | 195,571 | -0.16(-2.75%) |
Apr 26, 2021 | 5.710 | 5.850 | 5.650 | 5.810 | 110,566 | +0.11(+1.93%) |
Apr 23, 2021 | 5.560 | 5.730 | 5.490 | 5.700 | 71,400 | +0.19(+3.45%) |
Apr 22, 2021 | 5.610 | 5.710 | 5.370 | 5.510 | 74,019 | -0.09(-1.61%) |
Apr 21, 2021 | 5.120 | 5.660 | 5.100 | 5.600 | 93,014 | +0.40(+7.69%) |
Apr 20, 2021 | 5.250 | 5.250 | 5.090 | 5.200 | 98,754 | -0.07(-1.33%) |
Apr 19, 2021 | 5.270 | 5.380 | 5.020 | 5.270 | 267,560 | -0.19(-3.48%) |
Apr 16, 2021 | 5.650 | 5.650 | 5.400 | 5.460 | 193,300 | -0.25(-4.38%) |
Apr 15, 2021 | 6.400 | 6.400 | 5.670 | 5.710 | 389,176 | -0.77(-11.88%) |
Apr 14, 2021 | 6.360 | 6.480 | 5.850 | 6.480 | 346,821 | +0.16(+2.53%) |
Apr 13, 2021 | 6.820 | 6.900 | 6.200 | 6.320 | 486,698 | -0.72(-10.23%) |
Apr 12, 2021 | 6.470 | 7.170 | 6.310 | 7.040 | 1,908,188 | +0.52(+7.98%) |
Apr 09, 2021 | 5.880 | 7.080 | 5.750 | 6.520 | 4,292,700 | +0.56(+9.40%) |
Apr 08, 2021 | 5.960 | 6.080 | 5.710 | 5.960 | 165,574 | +0.04(+0.68%) |
Apr 07, 2021 | 6.230 | 6.360 | 5.860 | 5.920 | 182,711 | -0.34(-5.43%) |
Apr 06, 2021 | 6.250 | 6.450 | 6.090 | 6.260 | 196,682 | +0.05(+0.81%) |
Apr 05, 2021 | 6.440 | 6.550 | 6.070 | 6.210 | 187,280 | -0.14(-2.20%) |
Apr 01, 2021 | 6.240 | 6.400 | 6.000 | 6.350 | 164,800 | +0.18(+2.92%) |
Mar 31, 2021 | 6.000 | 6.180 | 5.830 | 6.170 | 96,868 | +0.27(+4.58%) |
Mar 30, 2021 | 5.780 | 5.910 | 5.550 | 5.900 | 108,419 | +0.01(+0.17%) |
Mar 29, 2021 | 6.250 | 6.320 | 5.760 | 5.890 | 165,147 | -0.33(-5.31%) |
Mar 26, 2021 | 6.530 | 6.530 | 6.090 | 6.220 | 67,100 | -0.28(-4.31%) |
Mar 25, 2021 | 6.000 | 6.500 | 5.900 | 6.500 | 158,052 | +0.34(+5.52%) |
Mar 24, 2021 | 6.430 | 6.880 | 6.120 | 6.160 | 469,534 | -0.12(-1.91%) |
Mar 23, 2021 | 6.810 | 6.890 | 6.220 | 6.280 | 179,097 | -0.60(-8.72%) |
Mar 22, 2021 | 7.150 | 7.150 | 6.730 | 6.880 | 123,663 | +0.02(+0.29%) |
Mar 19, 2021 | 7.160 | 7.270 | 6.860 | 6.860 | 313,700 | -0.23(-3.24%) |
Mar 18, 2021 | 7.310 | 7.520 | 7.050 | 7.090 | 205,564 | -0.31(-4.19%) |
Mar 17, 2021 | 7.270 | 7.530 | 7.100 | 7.400 | 149,815 | +0.03(+0.41%) |
Mar 16, 2021 | 7.210 | 7.450 | 7.030 | 7.370 | 126,322 | +0.27(+3.80%) |
Mar 15, 2021 | 7.380 | 7.430 | 7.050 | 7.100 | 134,569 | -0.20(-2.74%) |
Mar 12, 2021 | 7.200 | 7.300 | 7.030 | 7.300 | 94,900 | -0.02(-0.27%) |
Mar 11, 2021 | 6.870 | 7.370 | 6.800 | 7.320 | 158,057 | +0.68(+10.24%) |
Mar 10, 2021 | 6.950 | 7.060 | 6.580 | 6.640 | 128,962 | -0.04(-0.60%) |
Mar 09, 2021 | 6.110 | 6.730 | 6.110 | 6.680 | 234,719 | +0.66(+10.96%) |
Mar 08, 2021 | 5.830 | 6.400 | 5.660 | 6.020 | 407,245 | +0.15(+2.56%) |
Mar 05, 2021 | 6.020 | 6.090 | 5.100 | 5.870 | 331,700 | -0.05(-0.84%) |
Mar 04, 2021 | 6.600 | 6.750 | 5.700 | 5.920 | 503,003 | -0.93(-13.58%) |
Mar 03, 2021 | 7.300 | 7.430 | 6.750 | 6.850 | 207,571 | -0.41(-5.65%) |
Mar 02, 2021 | 7.250 | 7.640 | 7.150 | 7.260 | 148,443 | +0.22(+3.12%) |
Mar 01, 2021 | 7.310 | 7.530 | 6.910 | 7.040 | 259,925 | -0.11(-1.54%) |
Feb 26, 2021 | 6.770 | 7.390 | 6.500 | 7.150 | 406,600 | -0.01(-0.14%) |
Feb 25, 2021 | 8.080 | 8.160 | 7.100 | 7.160 | 447,841 | -0.80(-10.05%) |
Feb 24, 2021 | 7.970 | 8.330 | 7.890 | 7.960 | 235,528 | +0.12(+1.53%) |
Feb 23, 2021 | 8.300 | 8.400 | 7.300 | 7.840 | 622,886 | -1.17(-12.99%) |
Feb 22, 2021 | 9.150 | 9.210 | 8.530 | 9.010 | 482,215 | -0.21(-2.28%) |
Feb 19, 2021 | 8.630 | 9.500 | 8.560 | 9.220 | 747,700 | +1.07(+13.13%) |
Feb 18, 2021 | 9.470 | 9.600 | 8.120 | 8.150 | 990,843 | -1.77(-17.84%) |
Feb 17, 2021 | 10.00 | 10.01 | 9.350 | 9.920 | 479,268 | +0.12(+1.22%) |
Feb 16, 2021 | 10.15 | 10.43 | 9.700 | 9.800 | 978,724 | +0.18(+1.87%) |
Feb 12, 2021 | 9.640 | 9.820 | 9.400 | 9.620 | 705,600 | +0.01(+0.10%) |
Feb 11, 2021 | 10.21 | 10.25 | 9.320 | 9.610 | 814,725 | -0.26(-2.63%) |
Feb 10, 2021 | 10.42 | 10.44 | 9.500 | 9.870 | 1,315,783 | -0.31(-3.05%) |
Feb 09, 2021 | 10.36 | 10.50 | 9.710 | 10.18 | 4,729,852 | -2.89(-22.11%) |
Feb 08, 2021 | 10.70 | 14.98 | 10.70 | 13.07 | 843,813 | +2.64(+25.31%) |
Feb 05, 2021 | 10.26 | 10.45 | 9.700 | 10.43 | 244,900 | +0.86(+8.99%) |
Feb 04, 2021 | 9.730 | 10.39 | 9.430 | 9.570 | 288,411 | -0.07(-0.73%) |
Feb 03, 2021 | 9.100 | 9.850 | 8.820 | 9.640 | 139,046 | +0.48(+5.24%) |
Feb 02, 2021 | 9.130 | 9.590 | 9.080 | 9.160 | 158,459 | +0.20(+2.23%) |
Feb 01, 2021 | 8.990 | 9.160 | 8.500 | 8.960 | 120,268 | +0.20(+2.28%) |
Jan 29, 2021 | 9.110 | 9.420 | 8.690 | 8.760 | 148,100 | -0.54(-5.81%) |
Jan 28, 2021 | 8.750 | 9.490 | 8.730 | 9.300 | 106,178 | +0.53(+6.04%) |
Jan 27, 2021 | 9.050 | 9.900 | 8.600 | 8.770 | 230,562 | -0.64(-6.80%) |
Jan 26, 2021 | 10.54 | 10.54 | 8.950 | 9.410 | 405,325 | -1.04(-9.95%) |
Jan 25, 2021 | 10.39 | 11.10 | 9.970 | 10.45 | 537,072 | +0.45(+4.50%) |
Jan 22, 2021 | 9.360 | 10.62 | 9.120 | 10.00 | 402,000 | +0.65(+6.95%) |
Jan 21, 2021 | 8.850 | 9.400 | 8.450 | 9.350 | 220,474 | +0.50(+5.65%) |
Jan 20, 2021 | 8.800 | 9.140 | 8.460 | 8.850 | 244,805 | +0.17(+1.96%) |
Jan 19, 2021 | 8.430 | 8.850 | 8.340 | 8.680 | 174,916 | +0.50(+6.11%) |
Jan 15, 2021 | 8.510 | 8.600 | 8.040 | 8.180 | 146,600 | +0.14(+1.74%) |
Jan 14, 2021 | 8.580 | 9.330 | 7.950 | 8.040 | 439,325 | -0.85(-9.56%) |
Jan 13, 2021 | 9.230 | 9.670 | 8.770 | 8.890 | 322,582 | -0.34(-3.68%) |
Jan 12, 2021 | 8.740 | 9.380 | 8.560 | 9.230 | 398,613 | +0.03(+0.33%) |
Jan 11, 2021 | 7.679 | 9.440 | 7.350 | 9.200 | 1,405,863 | +2.28(+32.95%) |
Jan 08, 2021 | 6.820 | 6.960 | 6.700 | 6.920 | 106,000 | +0.42(+6.46%) |
Jan 07, 2021 | 6.410 | 6.650 | 6.400 | 6.500 | 56,867 | +0.12(+1.88%) |
Jan 06, 2021 | 6.570 | 6.640 | 6.320 | 6.380 | 68,415 | -0.10(-1.54%) |
Jan 05, 2021 | 6.330 | 6.630 | 6.330 | 6.480 | 52,998 | +0.15(+2.37%) |
Jan 04, 2021 | 6.200 | 6.380 | 5.950 | 6.330 | 94,128 | +0.20(+3.26%) |
Dec 31, 2020 | 6.130 | 6.130 | 6.130 | 393,254 | -0.09(-1.45%) | |
Dec 30, 2020 | 6.070 | 6.990 | 6.060 | 6.220 | 393,254 | +0.25(+4.19%) |
Dec 29, 2020 | 6.600 | 6.610 | 5.720 | 5.970 | 162,140 | -0.63(-9.55%) |
Dec 28, 2020 | 7.120 | 7.220 | 6.530 | 6.600 | 126,485 | -0.38(-5.44%) |
Dec 24, 2020 | 7.449 | 7.449 | 6.700 | 6.980 | 135,300 | +0.03(+0.43%) |
Dec 23, 2020 | 7.000 | 8.080 | 6.820 | 6.950 | 875,097 | +0.60(+9.45%) |
Dec 22, 2020 | 5.660 | 6.380 | 5.660 | 6.350 | 306,102 | +0.71(+12.59%) |
Dec 21, 2020 | 5.380 | 5.840 | 5.350 | 5.640 | 81,735 | +0.18(+3.30%) |
Dec 18, 2020 | 5.770 | 6.044 | 5.460 | 5.460 | 158,300 | -0.26(-4.55%) |
Dec 17, 2020 | 5.730 | 5.762 | 5.560 | 5.720 | 128,373 | +0.21(+3.81%) |
Dec 16, 2020 | 5.250 | 5.600 | 5.150 | 5.510 | 126,127 | +0.31(+5.96%) |
Dec 15, 2020 | 5.270 | 5.400 | 5.160 | 5.200 | 28,980 | +0.04(+0.78%) |
Dec 14, 2020 | 5.230 | 5.300 | 5.150 | 5.160 | 47,700 | +0.01(+0.19%) |
Dec 11, 2020 | 5.300 | 5.398 | 5.070 | 5.150 | 57,600 | -0.15(-2.83%) |
Dec 10, 2020 | 5.220 | 5.410 | 5.120 | 5.300 | 48,461 | +0.13(+2.51%) |
Dec 09, 2020 | 5.280 | 5.516 | 5.140 | 5.170 | 85,839 | -0.09(-1.71%) |
Dec 08, 2020 | 5.500 | 5.500 | 5.080 | 5.260 | 81,146 | -0.17(-3.13%) |
Dec 07, 2020 | 5.550 | 5.620 | 5.400 | 5.430 | 58,017 | -0.09(-1.63%) |
Dec 04, 2020 | 5.590 | 5.590 | 5.390 | 5.520 | 32,900 | +0.02(+0.36%) |
Dec 03, 2020 | 5.700 | 5.870 | 5.460 | 5.500 | 74,068 | -0.17(-3.00%) |
Dec 02, 2020 | 5.430 | 5.700 | 5.320 | 5.670 | 59,302 | +0.16(+2.90%) |
Dec 01, 2020 | 5.730 | 5.940 | 5.303 | 5.510 | 201,662 | -0.22(-3.84%) |
Nov 30, 2020 | 5.720 | 5.850 | 5.420 | 5.730 | 110,334 | +0.01(+0.17%) |
Nov 27, 2020 | 5.740 | 5.860 | 5.660 | 5.720 | 43,700 | -0.01(-0.17%) |
Nov 25, 2020 | 5.800 | 5.860 | 5.600 | 5.730 | 73,200 | -0.05(-0.87%) |
Nov 24, 2020 | 5.850 | 6.200 | 5.700 | 5.780 | 293,055 | +0.51(+9.68%) |
Nov 23, 2020 | 5.550 | 5.570 | 5.000 | 5.270 | 156,641 | +0.09(+1.74%) |
Nov 20, 2020 | 4.720 | 5.309 | 4.650 | 5.180 | 206,300 | +0.47(+9.98%) |
Nov 19, 2020 | 4.610 | 4.810 | 4.440 | 4.710 | 70,808 | +0.07(+1.51%) |
Nov 18, 2020 | 4.720 | 4.750 | 4.530 | 4.640 | 39,613 | -0.05(-1.07%) |
Nov 17, 2020 | 4.730 | 4.790 | 4.450 | 4.690 | 62,360 | +0.07(+1.52%) |
Nov 16, 2020 | 4.660 | 4.819 | 4.610 | 4.620 | 58,946 | +0.02(+0.43%) |
Nov 13, 2020 | 4.620 | 4.690 | 4.480 | 4.600 | 62,400 | +0.06(+1.32%) |
Nov 12, 2020 | 4.560 | 4.629 | 4.480 | 4.540 | 29,224 | -0.01(-0.22%) |
Nov 11, 2020 | 4.500 | 4.620 | 4.370 | 4.550 | 37,620 | +0.13(+2.94%) |
Nov 10, 2020 | 4.650 | 4.820 | 4.370 | 4.420 | 97,719 | -0.24(-5.15%) |
Nov 09, 2020 | 4.250 | 4.670 | 4.100 | 4.660 | 196,246 | +0.51(+12.29%) |
Nov 06, 2020 | 4.190 | 4.190 | 4.070 | 4.150 | 39,300 | -0.04(-0.95%) |
Nov 05, 2020 | 4.250 | 4.250 | 4.040 | 4.190 | 52,857 | +0.02(+0.48%) |
Nov 04, 2020 | 4.360 | 4.360 | 4.050 | 4.170 | 34,241 | +0.01(+0.24%) |
Nov 03, 2020 | 4.060 | 4.480 | 4.060 | 4.160 | 60,095 | +0.11(+2.72%) |
Nov 02, 2020 | 4.070 | 4.180 | 4.000 | 4.050 | 57,599 | -0.02(-0.49%) |
Oct 30, 2020 | 4.200 | 4.310 | 3.960 | 4.070 | 113,000 | -0.11(-2.63%) |
Oct 29, 2020 | 4.390 | 4.390 | 4.030 | 4.180 | 131,667 | +0.04(+0.97%) |
Oct 28, 2020 | 4.300 | 4.320 | 4.000 | 4.140 | 108,941 | -0.24(-5.48%) |
Oct 27, 2020 | 4.550 | 4.550 | 4.350 | 4.380 | 59,523 | -0.15(-3.31%) |
Oct 26, 2020 | 4.760 | 4.760 | 4.420 | 4.530 | 51,140 | -0.23(-4.83%) |
Oct 23, 2020 | 4.570 | 4.820 | 4.510 | 4.760 | 64,900 | +0.30(+6.73%) |
Oct 22, 2020 | 4.410 | 4.580 | 4.410 | 4.460 | 24,865 | +0.04(+0.90%) |
Oct 21, 2020 | 4.570 | 4.640 | 4.320 | 4.420 | 69,848 | -0.16(-3.49%) |
Oct 20, 2020 | 4.620 | 4.780 | 4.580 | 4.580 | 66,570 | +0.00(+0.00%) |
Oct 19, 2020 | 4.760 | 4.990 | 4.580 | 4.580 | 38,591 | -0.10(-2.14%) |
Oct 16, 2020 | 4.830 | 5.052 | 4.660 | 4.680 | 60,800 | -0.19(-3.90%) |
Oct 15, 2020 | 4.820 | 4.990 | 4.800 | 4.870 | 37,042 | -0.08(-1.62%) |
Oct 14, 2020 | 5.030 | 5.120 | 4.800 | 4.950 | 77,288 | -0.08(-1.59%) |
Oct 13, 2020 | 5.310 | 5.400 | 4.970 | 5.030 | 92,891 | -0.26(-4.91%) |
Oct 12, 2020 | 5.110 | 5.370 | 5.110 | 5.290 | 40,735 | +0.21(+4.13%) |
Oct 09, 2020 | 5.070 | 5.500 | 5.050 | 5.080 | 110,500 | +0.04(+0.79%) |
Oct 08, 2020 | 4.720 | 5.060 | 4.700 | 5.040 | 92,770 | +0.36(+7.69%) |
Oct 07, 2020 | 4.440 | 4.700 | 4.420 | 4.680 | 101,613 | +0.30(+6.85%) |
Oct 06, 2020 | 4.450 | 4.590 | 4.380 | 4.380 | 63,163 | -0.12(-2.67%) |
Oct 05, 2020 | 4.490 | 4.700 | 4.470 | 4.500 | 68,755 | +0.11(+2.51%) |
Oct 02, 2020 | 4.260 | 4.440 | 4.250 | 4.390 | 50,800 | -0.03(-0.68%) |
Oct 01, 2020 | 4.800 | 4.860 | 4.270 | 4.420 | 269,879 | -0.33(-6.95%) |
Sep 30, 2020 | 4.500 | 4.870 | 4.500 | 4.750 | 77,729 | +0.28(+6.26%) |
Sep 29, 2020 | 4.360 | 4.530 | 4.325 | 4.470 | 44,768 | +0.10(+2.29%) |
Sep 28, 2020 | 4.340 | 4.530 | 4.320 | 4.370 | 71,896 | +0.04(+0.92%) |
Sep 25, 2020 | 4.210 | 4.590 | 4.180 | 4.330 | 174,100 | +0.08(+1.88%) |
Sep 24, 2020 | 4.330 | 4.490 | 4.110 | 4.250 | 267,823 | -0.16(-3.63%) |
Sep 23, 2020 | 4.550 | 4.730 | 4.400 | 4.410 | 62,239 | -0.13(-2.86%) |
Sep 22, 2020 | 4.720 | 4.820 | 4.540 | 4.540 | 69,725 | -0.15(-3.20%) |
Sep 21, 2020 | 5.060 | 5.190 | 4.690 | 4.690 | 66,157 | -0.38(-7.50%) |
Sep 18, 2020 | 5.340 | 5.430 | 5.060 | 5.070 | 77,600 | -0.23(-4.34%) |
Sep 17, 2020 | 5.370 | 5.580 | 5.300 | 5.300 | 61,032 | -0.14(-2.57%) |
Sep 16, 2020 | 5.340 | 5.650 | 5.340 | 5.440 | 75,081 | +0.13(+2.45%) |
Sep 15, 2020 | 5.500 | 5.600 | 5.290 | 5.310 | 87,904 | -0.20(-3.63%) |
Sep 14, 2020 | 4.820 | 5.530 | 4.790 | 5.510 | 177,562 | +0.75(+15.76%) |
Sep 11, 2020 | 4.930 | 4.950 | 4.720 | 4.760 | 36,200 | -0.15(-3.05%) |
Sep 10, 2020 | 4.780 | 5.020 | 4.750 | 4.910 | 99,114 | +0.13(+2.72%) |
Sep 09, 2020 | 4.380 | 4.830 | 4.320 | 4.780 | 225,939 | +0.34(+7.66%) |
Sep 08, 2020 | 4.300 | 4.580 | 4.180 | 4.440 | 384,792 | +0.07(+1.60%) |
Sep 04, 2020 | 4.440 | 4.490 | 4.250 | 4.370 | 75,200 | -0.12(-2.67%) |
Sep 03, 2020 | 4.570 | 4.670 | 4.350 | 4.490 | 212,233 | -0.11(-2.39%) |
Sep 02, 2020 | 4.770 | 4.780 | 4.520 | 4.600 | 131,337 | -0.04(-0.86%) |
Sep 01, 2020 | 4.950 | 4.980 | 4.550 | 4.640 | 187,704 | -0.30(-6.07%) |
Aug 31, 2020 | 5.070 | 5.150 | 4.930 | 4.940 | 120,437 | -0.17(-3.33%) |
Aug 28, 2020 | 5.200 | 5.250 | 5.000 | 5.110 | 139,300 | -0.04(-0.78%) |
Aug 27, 2020 | 5.230 | 5.300 | 5.110 | 5.150 | 69,741 | -0.16(-3.01%) |
Aug 26, 2020 | 5.270 | 5.480 | 5.220 | 5.310 | 105,358 | +0.06(+1.14%) |
Aug 25, 2020 | 5.140 | 5.250 | 5.100 | 5.250 | 50,734 | +0.05(+0.96%) |
Aug 24, 2020 | 5.280 | 5.280 | 4.990 | 5.200 | 154,906 | -0.09(-1.70%) |
Aug 21, 2020 | 5.680 | 5.680 | 5.260 | 5.290 | 103,100 | -0.38(-6.70%) |
Aug 20, 2020 | 5.330 | 5.690 | 5.180 | 5.670 | 210,985 | +0.30(+5.59%) |
Aug 19, 2020 | 5.380 | 5.490 | 5.340 | 5.370 | 85,854 | -0.12(-2.19%) |
Aug 18, 2020 | 5.690 | 5.690 | 5.410 | 5.490 | 93,744 | -0.22(-3.85%) |
Aug 17, 2020 | 5.810 | 5.930 | 5.650 | 5.710 | 108,351 | -0.11(-1.89%) |
Aug 14, 2020 | 5.900 | 5.950 | 5.780 | 5.820 | 92,500 | -0.18(-3.00%) |
Aug 13, 2020 | 5.840 | 6.100 | 5.820 | 6.000 | 130,021 | +0.18(+3.09%) |
Aug 12, 2020 | 6.020 | 6.140 | 5.680 | 5.820 | 250,022 | -0.24(-3.96%) |
Aug 11, 2020 | 6.310 | 6.400 | 6.020 | 6.060 | 138,489 | -0.25(-3.96%) |
Aug 10, 2020 | 6.330 | 6.400 | 6.210 | 6.310 | 104,099 | +0.05(+0.80%) |
Aug 07, 2020 | 6.400 | 6.500 | 6.260 | 6.260 | 93,900 | -0.17(-2.64%) |
Aug 06, 2020 | 6.350 | 6.590 | 6.240 | 6.430 | 276,382 | +0.04(+0.63%) |
Aug 05, 2020 | 6.400 | 6.610 | 6.360 | 6.390 | 182,503 | +0.05(+0.79%) |
Aug 04, 2020 | 6.440 | 6.660 | 6.330 | 6.340 | 205,930 | -0.15(-2.31%) |